1,585$
-2,76%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,66 | 1,67 | 1,56 | 1,59 | -2,45% | 423.638,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,62 | 1,63 | -4,40% | 455.523,00 |
| 26.01.2026 | 1,79 | 1,81 | 1,70 | 1,71 | -5,01% | 258.301,00 |
| 23.01.2026 | 1,81 | 1,81 | 1,78 | 1,80 | -1,37% | 381.595,00 |
| 22.01.2026 | 1,85 | 1,90 | 1,80 | 1,82 | -1,09% | 93.244,00 |
| 21.01.2026 | 1,82 | 1,84 | 1,77 | 1,84 | 2,22% | 131.451,00 |
| 20.01.2026 | 1,84 | 1,85 | 1,80 | 1,80 | -4,51% | 73.183,00 |
| 16.01.2026 | 1,90 | 1,90 | 1,87 | 1,89 | -1,82% | 114.904,00 |
| 15.01.2026 | 1,93 | 2,09 | 1,88 | 1,92 | 0,52% | 177.262,00 |
| 14.01.2026 | 1,90 | 1,94 | 1,87 | 1,91 | -0,26% | 342.297,00 |
| 13.01.2026 | 1,93 | 1,95 | 1,89 | 1,92 | -1,03% | 181.186,00 |
| 12.01.2026 | 1,86 | 1,98 | 1,82 | 1,94 | 1,31% | 171.814,00 |
| 09.01.2026 | 1,75 | 1,97 | 1,71 | 1,91 | 10,40% | 1.000.750,00 |
| 08.01.2026 | 1,65 | 1,77 | 1,64 | 1,73 | 4,22% | 431.669,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,66 | 1,66 | -2,64% | 148.165,00 |
| 06.01.2026 | 1,70 | 1,75 | 1,64 | 1,71 | 0,59% | 334.539,00 |
| 05.01.2026 | 1,73 | 1,77 | 1,68 | 1,70 | -1,45% | 389.609,00 |
| 02.01.2026 | 1,66 | 1,81 | 1,65 | 1,72 | 4,24% | 310.340,00 |
| 31.12.2025 | 1,63 | 1,70 | 1,63 | 1,65 | 0,61% | 409.423,00 |
| 30.12.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -2,67% | 110.546,00 |
| 29.12.2025 | 1,64 | 1,72 | 1,63 | 1,69 | 2,12% | 134.294,00 |
| 26.12.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -1,49% | 68.116,00 |
| 24.12.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -0,30% | 54.852,00 |
| 23.12.2025 | 1,74 | 1,75 | 1,68 | 1,68 | -4,00% | 171.389,00 |
| 22.12.2025 | 1,70 | 1,76 | 1,69 | 1,75 | 4,48% | 166.695,00 |
| 19.12.2025 | 1,63 | 1,69 | 1,61 | 1,68 | 2,76% | 309.453,00 |
| 18.12.2025 | 1,76 | 1,77 | 1,60 | 1,63 | -6,32% | 546.339,00 |
| 17.12.2025 | 1,79 | 1,83 | 1,70 | 1,74 | -3,33% | 514.392,00 |
| 16.12.2025 | 1,79 | 1,85 | 1,79 | 1,80 | -0,55% | 118.119,00 |
| 15.12.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -4,23% | 186.969,00 |
| 12.12.2025 | 1,94 | 1,98 | 1,89 | 1,89 | -2,58% | 159.320,00 |
| 11.12.2025 | 1,94 | 1,97 | 1,85 | 1,94 | 1,57% | 125.723,00 |
| 10.12.2025 | 1,74 | 1,94 | 1,73 | 1,91 | 8,52% | 569.679,00 |
| 09.12.2025 | 1,81 | 1,83 | 1,74 | 1,76 | -2,22% | 255.927,00 |
| 08.12.2025 | 1,84 | 1,85 | 1,80 | 1,80 | -2,70% | 302.324,00 |
| 05.12.2025 | 1,90 | 1,91 | 1,84 | 1,85 | -3,14% | 174.729,00 |
| 04.12.2025 | 1,91 | 1,92 | 1,86 | 1,91 | 1,98% | 130.021,00 |
| 03.12.2025 | 1,85 | 1,91 | 1,85 | 1,87 | 0,97% | 274.506,00 |
| 02.12.2025 | 1,90 | 1,90 | 1,82 | 1,86 | -3,89% | 263.898,00 |
| 01.12.2025 | 1,86 | 1,96 | 1,86 | 1,93 | 0,52% | 72.979,00 |
| 28.11.2025 | 1,92 | 1,95 | 1,87 | 1,92 | 1,32% | 224.057,00 |
| 26.11.2025 | 2,07 | 2,07 | 1,89 | 1,90 | -9,11% | 585.950,00 |
| 25.11.2025 | 1,88 | 2,13 | 1,88 | 2,09 | 17,80% | 711.232,00 |
| 24.11.2025 | 1,78 | 1,80 | 1,73 | 1,77 | 0,28% | 336.785,00 |
| 21.11.2025 | 1,73 | 1,77 | 1,71 | 1,77 | 3,52% | 315.918,00 |
| 20.11.2025 | 1,82 | 1,86 | 1,71 | 1,71 | -4,21% | 472.430,00 |
| 19.11.2025 | 1,73 | 1,80 | 1,70 | 1,78 | -0,56% | 168.596,00 |
| 18.11.2025 | 1,76 | 1,90 | 1,75 | 1,79 | 1,13% | 3.833.861,00 |
| 17.11.2025 | 1,75 | 1,83 | 1,74 | 1,77 | -0,56% | 3.636.338,00 |
| 14.11.2025 | 1,79 | 1,83 | 1,75 | 1,78 | -1,66% | 3.895.221,00 |
| 13.11.2025 | 1,96 | 1,97 | 1,79 | 1,81 | -7,65% | 2.627.333,00 |
| 12.11.2025 | 1,99 | 2,02 | 1,95 | 1,96 | -0,51% | 2.651.101,00 |
| 11.11.2025 | 1,93 | 1,99 | 1,90 | 1,97 | 2,60% | 2.060.885,00 |
| 10.11.2025 | 2,09 | 2,14 | 1,92 | 1,92 | -8,13% | 8.559.033,00 |
| 07.11.2025 | 2,06 | 2,12 | 2,03 | 2,09 | 0,97% | 4.792.548,00 |
| 06.11.2025 | 2,06 | 2,16 | 1,88 | 2,07 | -3,72% | 9.775.202,00 |
| 05.11.2025 | 2,13 | 2,19 | 2,12 | 2,15 | 0,94% | 1.821.550,00 |
| 04.11.2025 | 2,14 | 2,18 | 2,12 | 2,13 | -0,93% | 1.731.046,00 |
| 03.11.2025 | 2,23 | 2,24 | 2,13 | 2,15 | -3,59% | 2.632.786,00 |
| 31.10.2025 | 2,07 | 2,25 | 2,05 | 2,23 | 6,70% | 8.513.598,00 |
| 30.10.2025 | 2,09 | 2,17 | 2,08 | 2,09 | -0,95% | 2.662.677,00 |
| 29.10.2025 | 2,22 | 2,22 | 2,10 | 2,11 | -4,52% | 2.176.468,00 |
| 28.10.2025 | 2,17 | 2,22 | 2,16 | 2,21 | 1,38% | 1.810.261,00 |
| 27.10.2025 | 2,22 | 2,28 | 2,15 | 2,18 | 0,00% | 2.739.809,00 |
| 24.10.2025 | 2,20 | 2,20 | 2,12 | 2,18 | 0,46% | 1.983.261,00 |
| 23.10.2025 | 2,25 | 2,25 | 2,15 | 2,17 | -2,25% | 2.946.743,00 |
| 22.10.2025 | 2,30 | 2,32 | 2,14 | 2,22 | -4,72% | 6.298.500,00 |
| 21.10.2025 | 2,43 | 2,43 | 2,30 | 2,33 | -3,32% | 5.483.977,00 |
| 20.10.2025 | 2,42 | 2,45 | 2,37 | 2,41 | 0,42% | 1.726.927,00 |
| 17.10.2025 | 2,32 | 2,40 | 2,31 | 2,40 | 1,69% | 1.962.079,00 |
| 16.10.2025 | 2,56 | 2,57 | 2,29 | 2,36 | -7,81% | 3.126.110,00 |
| 15.10.2025 | 2,56 | 2,61 | 2,54 | 2,56 | 0,39% | 2.244.731,00 |
| 14.10.2025 | 2,40 | 2,57 | 2,40 | 2,55 | 3,66% | 2.646.422,00 |
| 13.10.2025 | 2,52 | 2,52 | 2,38 | 2,46 | 1,23% | 1.935.397,00 |
| 10.10.2025 | 2,56 | 2,62 | 2,38 | 2,43 | -5,81% | 2.802.662,00 |
| 09.10.2025 | 2,68 | 2,69 | 2,57 | 2,58 | -4,09% | 2.328.494,00 |
| 08.10.2025 | 2,59 | 2,74 | 2,56 | 2,69 | 4,26% | 5.809.329,00 |
| 07.10.2025 | 2,63 | 2,63 | 2,55 | 2,58 | -0,77% | 3.232.272,00 |
| 06.10.2025 | 2,51 | 2,61 | 2,51 | 2,60 | 3,79% | 3.095.039,00 |
| 03.10.2025 | 2,43 | 2,51 | 2,38 | 2,51 | 3,09% | 466.013,00 |
| 02.10.2025 | 2,32 | 2,60 | 2,31 | 2,43 | 4,29% | 7.754.377,00 |
| 01.10.2025 | 2,40 | 2,44 | 2,31 | 2,33 | -3,32% | 2.817.882,00 |
| 30.09.2025 | 2,35 | 2,57 | 2,32 | 2,41 | 2,12% | 6.973.424,00 |
| 29.09.2025 | 2,40 | 2,42 | 2,34 | 2,36 | -0,42% | 2.455.460,00 |
| 26.09.2025 | 2,41 | 2,48 | 2,35 | 2,37 | -1,25% | 2.494.946,00 |
| 25.09.2025 | 2,51 | 2,53 | 2,40 | 2,40 | -5,51% | 3.726.641,00 |
| 24.09.2025 | 2,65 | 2,66 | 2,51 | 2,54 | -3,05% | 4.204.956,00 |
| 23.09.2025 | 2,71 | 2,79 | 2,59 | 2,62 | -2,96% | 3.281.538,00 |
| 22.09.2025 | 2,69 | 2,71 | 2,64 | 2,70 | 0,37% | 2.003.827,00 |
| 19.09.2025 | 2,72 | 2,74 | 2,68 | 2,69 | -0,74% | 7.372.511,00 |
| 18.09.2025 | 2,57 | 2,73 | 2,56 | 2,71 | 7,54% | 7.845.911,00 |
| 17.09.2025 | 2,39 | 2,59 | 2,36 | 2,52 | 5,88% | 6.970.388,00 |
| 16.09.2025 | 2,37 | 2,44 | 2,35 | 2,38 | -1,65% | 6.763.747,00 |
| 15.09.2025 | 2,40 | 2,45 | 2,37 | 2,42 | 1,26% | 1.744.993,00 |
| 12.09.2025 | 2,44 | 2,47 | 2,37 | 2,39 | -1,65% | 2.359.667,00 |
| 11.09.2025 | 2,31 | 2,45 | 2,31 | 2,43 | 4,74% | 2.280.156,00 |
| 10.09.2025 | 2,40 | 2,48 | 2,30 | 2,32 | -2,93% | 4.558.260,00 |
| 09.09.2025 | 2,23 | 2,52 | 2,21 | 2,39 | 6,22% | 6.552.600,00 |
| 08.09.2025 | 2,22 | 2,27 | 2,14 | 2,25 | 0,45% | 3.463.447,00 |
| 05.09.2025 | 2,35 | 2,41 | 2,20 | 2,24 | -3,86% | 3.139.950,00 |